Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	-0.85 / -4.28%	19.85	19.90	18.50	19.00	18.73	19.00	358,000
4/29/2022	0.00 / 0.00%	20.00	20.05	19.60	19.85	19.83	19.85	128,900
4/28/2022	-0.75 / -3.64%	20.60	21.20	19.70	19.85	20.08	19.85	251,700
4/27/2022	+1.00 / +5.10%	19.90	20.70	19.70	20.60	20.36	20.60	192,200
4/26/2022	+0.70 / +3.70%	18.90	20.20	18.70	19.60	19.36	19.60	147,000
4/25/2022	-1.80 / -5.03%	36.55	37.90	33.30	34.00	35.83	18.89	942,900
4/22/2022	+2.30 / +6.87%	33.50	35.80	33.50	35.80	34.86	19.89	164,900
4/21/2022	-1.90 / -5.37%	33.50	35.20	32.95	33.50	33.32	18.61	350,700
4/20/2022	-2.45 / -6.47%	35.60	36.00	35.25	35.40	35.40	19.67	492,000
4/19/2022	-0.95 / -2.45%	39.00	40.40	37.35	37.85	38.26	21.03	204,300
4/18/2022	-1.65 / -4.08%	40.90	40.90	37.85	38.80	39.58	21.56	221,400
4/15/2022	-0.05 / -0.12%	40.50	40.60	39.60	40.45	40.32	22.47	152,100
4/14/2022	-0.70 / -1.70%	41.25	42.00	40.00	40.50	40.73	22.50	157,300
4/13/2022	+0.70 / +1.73%	40.50	41.20	38.30	41.20	40.32	22.89	243,200
4/12/2022	-2.70 / -6.25%	43.50	43.50	40.25	40.50	40.79	22.50	289,900
4/8/2022	-1.60 / -3.57%	44.90	46.75	42.00	43.20	44.08	24.00	352,100
4/7/2022	-2.20 / -4.68%	47.20	47.20	44.50	44.80	45.31	24.89	297,600
4/6/2022	-3.20 / -6.37%	48.00	49.75	46.70	47.00	47.64	26.11	457,200
4/5/2022	-0.80 / -1.57%	51.20	52.30	50.00	50.20	51.41	27.89	391,600
4/4/2022	+3.30 / +6.92%	48.00	51.00	48.00	51.00	50.08	28.33	667,300
4/1/2022	+0.40 / +0.85%	44.30	47.70	44.00	47.70	44.56	26.50	1,350,400
3/31/2022	-3.10 / -6.15%	50.30	50.30	46.90	47.30	47.44	26.28	1,133,800
3/30/2022	-3.50 / -6.49%	50.80	53.00	50.20	50.40	50.71	28.00	664,000
3/29/2022	-0.60 / -1.10%	53.80	56.50	50.70	53.90	54.28	29.94	799,800
3/28/2022	-3.30 / -5.71%	53.80	55.90	53.80	54.50	53.99	30.28	670,400
3/25/2022	0.00 / 0.00%	58.20	60.00	57.80	57.80	58.68	32.11	795,300
3/24/2022	+3.70 / +6.84%	54.30	57.80	54.10	57.80	56.70	32.11	659,000
3/23/2022	+1.60 / +3.05%	52.50	54.10	51.00	54.10	52.95	30.06	439,000
3/22/2022	+0.40 / +0.77%	51.50	53.80	50.50	52.50	52.30	29.17	440,800
3/21/2022	-3.20 / -5.79%	52.00	56.40	52.00	52.10	53.92	28.94	523,200

<<Previous 30 days Next 30 days>>

PTC News

01/11	PTC: Nghị quyết HĐQT về việc phê duyệt ý kiến đối với việc chào mua công khai cổ phiếu PTC của ông Võ Anh Linh
23/10	PTC: 2024 AGM resolution
19/08	PTC: Remove stock from warning status
25/07	PTC: Report on overcoming the status of warned securities
08/07	PTC: Signing an audit service agreement